股票概览
9.14
+3.04%
+0.27
8.78
开盘价
9.36
最高价
8.47
最低价
1,103,020
成交量
数据更新至: 2024-10-31
技术指标
8.61
MA5 (5日均线)
8.21
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 8.78 | 9.36 | 8.47 | 9.14 | +3.04% | 1,103,020 | 980,062,890 |
| 2024-10-30 | 8.45 | 9.28 | 8.45 | 8.87 | +5.09% | 1,131,764 | 1,013,582,794 |
| 2024-10-29 | 8.35 | 8.77 | 8.3 | 8.44 | +0.24% | 527,239 | 449,239,399 |
| 2024-10-28 | 8.46 | 8.55 | 8.25 | 8.42 | +2.81% | 497,124 | 417,288,728 |
| 2024-10-25 | 8.12 | 8.31 | 7.91 | 8.19 | +2.89% | 377,789 | 308,170,266 |
| 2024-10-24 | 7.91 | 7.97 | 7.77 | 7.96 | 0% | 203,330 | 160,159,443 |
| 2024-10-23 | 7.9 | 8.09 | 7.79 | 7.96 | +1.02% | 367,666 | 293,324,432 |
| 2024-10-22 | 7.72 | 8.06 | 7.59 | 7.88 | +2.87% | 463,025 | 361,428,668 |
| 2024-10-21 | 7.65 | 7.83 | 7.61 | 7.66 | +0.79% | 350,217 | 270,026,243 |
| 2024-10-18 | 7.39 | 7.76 | 7.36 | 7.6 | +3.4% | 342,811 | 258,778,526 |
| 2024-10-17 | 7.5 | 7.59 | 7.32 | 7.35 | -1.34% | 227,651 | 170,023,967 |
| 2024-10-16 | 7.41 | 7.54 | 7.37 | 7.45 | -1.06% | 229,938 | 171,221,687 |
| 2024-10-15 | 7.7 | 7.85 | 7.51 | 7.53 | -2.84% | 268,144 | 206,096,969 |
| 2024-10-14 | 7.55 | 7.82 | 7.39 | 7.75 | +2.65% | 318,058 | 242,485,783 |
| 2024-10-11 | 8.01 | 8.05 | 7.43 | 7.55 | -5.74% | 336,918 | 258,173,148 |
| 2024-10-10 | 8.24 | 8.35 | 7.88 | 8.01 | -1.96% | 437,059 | 354,024,041 |
| 2024-10-09 | 8.59 | 8.63 | 8.06 | 8.17 | -6.52% | 536,848 | 449,503,398 |
| 2024-10-08 | 8.9 | 8.9 | 8.2 | 8.74 | +8.03% | 669,341 | 577,297,362 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：